59,240€
-1,20%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 59,15 | 59,29 | 58,90 | 59,25 | -1,18% | - |
| 20.12.2024 | 59,96 | 59,96 | 59,96 | 59,96 | -2,41% | - |
| 19.12.2024 | 61,44 | 61,44 | 61,44 | 61,44 | -1,44% | - |
| 18.12.2024 | 62,34 | 62,34 | 62,34 | 62,34 | -0,95% | - |
| 17.12.2024 | 62,94 | 62,94 | 62,94 | 62,94 | -1,47% | - |
| 16.12.2024 | 63,80 | 63,88 | 63,80 | 63,88 | -1,30% | 44,00 |
| 13.12.2024 | 64,84 | 64,84 | 64,72 | 64,72 | -6,88% | 60,00 |
| 12.12.2024 | 69,50 | 69,50 | 69,50 | 69,50 | -0,23% | - |
| 11.12.2024 | 68,76 | 69,66 | 68,76 | 69,66 | 2,50% | 39,00 |
| 10.12.2024 | 67,96 | 67,96 | 67,96 | 67,96 | 0,74% | - |
| 09.12.2024 | 67,46 | 67,46 | 67,46 | 67,46 | -1,49% | - |
| 06.12.2024 | 68,48 | 68,48 | 68,48 | 68,48 | 1,97% | - |
| 05.12.2024 | 67,16 | 67,16 | 67,16 | 67,16 | -2,61% | - |
| 04.12.2024 | 68,96 | 68,96 | 68,96 | 68,96 | -1,74% | - |
| 03.12.2024 | 70,18 | 70,18 | 70,18 | 70,18 | -0,43% | - |
| 02.12.2024 | 70,48 | 70,48 | 70,48 | 70,48 | 0,83% | - |
| 29.11.2024 | 69,90 | 69,90 | 69,90 | 69,90 | 1,36% | - |
| 28.11.2024 | 68,96 | 68,96 | 68,96 | 68,96 | -1,63% | - |
| 27.11.2024 | 70,10 | 70,10 | 70,10 | 70,10 | -2,61% | - |
| 26.11.2024 | 71,98 | 71,98 | 71,98 | 71,98 | -1,40% | - |
| 25.11.2024 | 73,00 | 73,00 | 73,00 | 73,00 | -0,35% | - |
| 22.11.2024 | 73,26 | 73,26 | 73,26 | 73,26 | 2,15% | - |
| 21.11.2024 | 71,72 | 71,72 | 71,72 | 71,72 | 0,59% | - |
| 20.11.2024 | 71,30 | 71,30 | 71,30 | 71,30 | 0,65% | - |
| 19.11.2024 | 70,84 | 70,84 | 70,84 | 70,84 | 1,32% | - |
| 18.11.2024 | 69,92 | 69,92 | 69,92 | 69,92 | 0,06% | - |
| 15.11.2024 | 69,88 | 69,88 | 69,88 | 69,88 | 1,63% | - |
| 14.11.2024 | 68,76 | 68,76 | 68,76 | 68,76 | 0,38% | - |
| 13.11.2024 | 68,50 | 68,50 | 68,50 | 68,50 | -0,44% | - |
| 12.11.2024 | 68,80 | 68,80 | 68,80 | 68,80 | 1,15% | - |
| 11.11.2024 | 68,02 | 68,02 | 68,02 | 68,02 | -0,21% | - |
| 08.11.2024 | 68,16 | 68,16 | 68,16 | 68,16 | 1,70% | - |
| 07.11.2024 | 67,02 | 67,02 | 67,02 | 67,02 | 3,59% | - |
| 06.11.2024 | 64,70 | 64,70 | 64,70 | 64,70 | 0,15% | - |
| 05.11.2024 | 64,60 | 64,60 | 64,60 | 64,60 | -0,46% | - |
| 04.11.2024 | 64,90 | 64,90 | 64,90 | 64,90 | -7,47% | - |
| 01.11.2024 | 68,40 | 70,14 | 68,40 | 70,14 | 2,97% | 420,00 |
| 31.10.2024 | 68,12 | 68,12 | 68,12 | 68,12 | -0,38% | - |
| 30.10.2024 | 68,38 | 68,38 | 68,38 | 68,38 | 0,29% | - |
| 29.10.2024 | 68,18 | 68,18 | 68,18 | 68,18 | -1,33% | - |
| 28.10.2024 | 69,10 | 69,10 | 69,10 | 69,10 | 0,12% | 60,00 |
| 25.10.2024 | 69,02 | 69,02 | 69,02 | 69,02 | -0,43% | - |
| 24.10.2024 | 69,58 | 69,58 | 69,32 | 69,32 | -1,90% | 100,00 |
| 23.10.2024 | 70,66 | 70,66 | 70,66 | 70,66 | -0,31% | - |
| 22.10.2024 | 70,88 | 70,88 | 70,88 | 70,88 | 0,34% | - |
| 21.10.2024 | 70,64 | 70,64 | 70,64 | 70,64 | -0,95% | - |
| 18.10.2024 | 71,32 | 71,32 | 71,32 | 71,32 | 1,97% | - |
| 17.10.2024 | 69,94 | 69,94 | 69,94 | 69,94 | 2,01% | - |
| 16.10.2024 | 68,56 | 68,56 | 68,56 | 68,56 | -0,78% | - |
| 15.10.2024 | 69,78 | 69,78 | 69,10 | 69,10 | -2,37% | 100,00 |
| 14.10.2024 | 70,78 | 70,78 | 70,78 | 70,78 | -0,92% | - |
| 11.10.2024 | 71,44 | 71,44 | 71,44 | 71,44 | 1,42% | - |
| 10.10.2024 | 70,44 | 70,44 | 70,44 | 70,44 | 0,31% | - |
| 09.10.2024 | 70,22 | 70,22 | 70,22 | 70,22 | -1,15% | - |
| 08.10.2024 | 71,04 | 71,04 | 71,04 | 71,04 | 1,60% | - |
| 07.10.2024 | 69,92 | 69,92 | 69,92 | 69,92 | 1,66% | - |
| 04.10.2024 | 68,78 | 68,78 | 68,78 | 68,78 | 3,12% | - |
| 03.10.2024 | 66,70 | 66,70 | 66,70 | 66,70 | 0,09% | - |
| 02.10.2024 | 66,64 | 66,64 | 66,64 | 66,64 | 0,70% | - |
| 01.10.2024 | 62,96 | 66,18 | 62,96 | 66,18 | 5,15% | 80,00 |
| 30.09.2024 | 62,94 | 62,94 | 62,94 | 62,94 | 2,68% | - |
| 27.09.2024 | 61,30 | 61,30 | 61,30 | 61,30 | -0,94% | - |
| 26.09.2024 | 61,88 | 61,88 | 61,88 | 61,88 | -2,37% | - |
| 25.09.2024 | 63,38 | 63,38 | 63,38 | 63,38 | -0,97% | - |
| 24.09.2024 | 63,30 | 64,00 | 63,30 | 64,00 | 4,27% | 147,00 |
| 23.09.2024 | 61,38 | 61,38 | 61,38 | 61,38 | 0,13% | - |
| 20.09.2024 | 61,30 | 61,30 | 61,30 | 61,30 | 1,42% | - |
| 19.09.2024 | 60,44 | 60,44 | 60,44 | 60,44 | 0,90% | - |
| 18.09.2024 | 59,90 | 59,90 | 59,90 | 59,90 | -0,23% | - |
| 17.09.2024 | 60,04 | 60,04 | 60,04 | 60,04 | 1,35% | - |
| 16.09.2024 | 59,24 | 59,24 | 59,24 | 59,24 | -0,10% | - |
| 13.09.2024 | 59,30 | 59,30 | 59,30 | 59,30 | -0,87% | - |
| 12.09.2024 | 59,82 | 59,82 | 59,82 | 59,82 | 0,17% | - |
| 11.09.2024 | 59,72 | 59,72 | 59,72 | 59,72 | -2,51% | - |
| 10.09.2024 | 61,26 | 61,26 | 61,26 | 61,26 | -0,39% | - |
| 09.09.2024 | 61,16 | 61,50 | 61,16 | 61,50 | -1,73% | 765,00 |
| 06.09.2024 | 62,58 | 62,58 | 62,58 | 62,58 | -2,34% | - |
| 05.09.2024 | 64,08 | 64,08 | 64,08 | 64,08 | -2,26% | - |
| 04.09.2024 | 65,42 | 65,56 | 65,42 | 65,56 | -3,56% | 145,00 |
| 03.09.2024 | 67,98 | 67,98 | 67,98 | 67,98 | 0,09% | - |
| 02.09.2024 | 67,48 | 67,92 | 67,48 | 67,92 | -0,88% | - |
| 30.08.2024 | 68,74 | 68,74 | 68,52 | 68,52 | 1,39% | 2,00 |
| 29.08.2024 | 67,58 | 67,58 | 67,58 | 67,58 | -0,18% | - |
| 28.08.2024 | 67,70 | 67,70 | 67,70 | 67,70 | -1,80% | - |
| 27.08.2024 | 68,94 | 68,94 | 68,94 | 68,94 | 0,03% | - |
| 26.08.2024 | 68,02 | 68,92 | 68,02 | 68,92 | 3,11% | 63,00 |
| 23.08.2024 | 66,84 | 66,84 | 66,84 | 66,84 | 0,36% | - |
| 22.08.2024 | 66,60 | 66,60 | 66,60 | 66,60 | 0,24% | - |
| 21.08.2024 | 66,44 | 66,44 | 66,44 | 66,44 | -1,98% | - |
| 20.08.2024 | 67,78 | 67,78 | 67,78 | 67,78 | -2,50% | - |
| 19.08.2024 | 68,84 | 69,56 | 68,84 | 69,52 | 0,12% | 82,00 |
| 16.08.2024 | 69,44 | 69,44 | 69,44 | 69,44 | 1,31% | - |
| 15.08.2024 | 68,54 | 68,54 | 68,54 | 68,54 | -0,52% | - |
| 14.08.2024 | 68,40 | 68,90 | 68,40 | 68,90 | 0,88% | 157,00 |
| 13.08.2024 | 68,30 | 68,30 | 68,30 | 68,30 | 3,39% | - |
| 12.08.2024 | 66,06 | 66,06 | 66,06 | 66,06 | 1,13% | - |
| 09.08.2024 | 65,32 | 65,32 | 65,32 | 65,32 | 3,68% | - |
| 08.08.2024 | 63,12 | 63,12 | 63,00 | 63,00 | -0,82% | 49,00 |
| 07.08.2024 | 62,54 | 63,52 | 62,54 | 63,52 | 1,86% | 650,00 |
| 06.08.2024 | 61,64 | 62,36 | 61,64 | 62,36 | 1,76% | 36,00 |